Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recreational Goods, Other Sector (CIX: MSECTOR317 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 4509 4537 4468 4497 0 -2.56(-0.06%)
Feb 27, 2019 4468 4550 4448 4500 0 +28.24(+0.63%)
Feb 26, 2019 4489 4525 4436 4472 0 -28.24(-0.63%)
Feb 25, 2019 4418 4550 4418 4500 0 +111.69(+2.55%)
Feb 22, 2019 4333 4423 4333 4388 0 +71.89(+1.67%)
Feb 21, 2019 4270 4343 4264 4316 0 +12.84(+0.30%)
Feb 20, 2019 4219 4320 4213 4303 0 +48.78(+1.15%)
Feb 19, 2019 4371 4391 4231 4255 0 -125.81(-2.87%)
Feb 15, 2019 4269 4410 4248 4380 0 +138.65(+3.27%)
Feb 14, 2019 4129 4264 4057 4242 0 +32.10(+0.76%)
Feb 13, 2019 4136 4233 4118 4210 0 +102.70(+2.50%)
Feb 12, 2019 4115 4127 4071 4107 0 -2.57(-0.06%)
Feb 11, 2019 4124 4157 4072 4109 0 +1.29(+0.03%)
Feb 08, 2019 4036 4156 4036 4108 0 +61.62(+1.52%)
Feb 07, 2019 3954 4107 3954 4047 0 +52.64(+1.32%)
Feb 06, 2019 4088 4135 3957 3994 0 -160.48(-3.86%)
Feb 05, 2019 4092 4169 4065 4154 0 +86.02(+2.11%)
Feb 04, 2019 4111 4135 4047 4068 0 -34.67(-0.84%)
Feb 01, 2019 4116 4208 4086 4103 0 +1.29(+0.03%)
Jan 31, 2019 4167 4167 4093 4102 0 -70.61(-1.69%)
Jan 30, 2019 4216 4216 4121 4172 0 +3.85(+0.09%)
Jan 29, 2019 4222 4237 4139 4169 0 -52.64(-1.25%)
Jan 28, 2019 4240 4266 4170 4221 0 -68.04(-1.59%)
Jan 25, 2019 4179 4341 4179 4289 0 +151.49(+3.66%)
Jan 24, 2019 4249 4249 4130 4138 0 -109.12(-2.57%)
Jan 23, 2019 4222 4355 4217 4247 0 +28.24(+0.67%)
Jan 22, 2019 4334 4383 4203 4219 0 -123.25(-2.84%)
Jan 18, 2019 4434 4468 4266 4342 0 -44.93(-1.02%)
Jan 17, 2019 4290 4389 4280 4387 0 +89.87(+2.09%)
Jan 16, 2019 4290 4350 4257 4297 0 -6.42(-0.15%)
Jan 15, 2019 4266 4368 4256 4303 0 +44.94(+1.06%)
Jan 14, 2019 4261 4302 4200 4258 0 -26.96(-0.63%)
Jan 11, 2019 4248 4316 4216 4285 0 +21.82(+0.51%)
Jan 10, 2019 4326 4326 4204 4264 0 -132.23(-3.01%)
Jan 09, 2019 4296 4430 4249 4396 0 +121.96(+2.85%)
Jan 08, 2019 4371 4371 4202 4274 0 -64.19(-1.48%)
Jan 07, 2019 4276 4360 4210 4338 0 +71.90(+1.69%)
Jan 04, 2019 4139 4285 4139 4266 0 +169.46(+4.14%)
Jan 03, 2019 4100 4227 4040 4097 0 -48.79(-1.18%)
Jan 02, 2019 3980 4222 3980 4145 0 +86.02(+2.12%)
Dec 31, 2018 4013 4083 3954 4059 0 +65.47(+1.64%)
Dec 28, 2018 3930 4050 3895 3994 0 +75.75(+1.93%)
Dec 27, 2018 3790 3926 3723 3918 0 +68.04(+1.77%)
Dec 26, 2018 3718 3860 3696 3850 0 +156.62(+4.24%)
Dec 24, 2018 3763 3844 3692 3694 0 -96.28(-2.54%)
Dec 21, 2018 3880 4009 3789 3790 0 -68.04(-1.76%)
Dec 20, 2018 3941 3999 3841 3858 0 -84.73(-2.15%)
Dec 19, 2018 4172 4172 3921 3943 0 -231.09(-5.54%)
Dec 18, 2018 4138 4244 4116 4174 0 +65.47(+1.59%)
Dec 17, 2018 4063 4207 4032 4108 0 +52.64(+1.30%)
Dec 14, 2018 4102 4285 4054 4056 0 -82.16(-1.99%)
Dec 13, 2018 4312 4320 4098 4138 0 -202.85(-4.67%)
Dec 12, 2018 4310 4411 4211 4341 0 +34.67(+0.81%)
Dec 11, 2018 4271 4389 4204 4306 0 +111.69(+2.66%)
Dec 10, 2018 4284 4287 4038 4194 0 -68.04(-1.60%)
Dec 07, 2018 4938 4947 4248 4262 0 -689.41(-13.92%)
Dec 06, 2018 5220 5220 4880 4952 0 -377.44(-7.08%)
Dec 04, 2018 5147 5699 5135 5329 0 +594.40(+12.55%)
Dec 03, 2018 4855 4867 4570 4735 0 -97.57(-2.02%)
Nov 30, 2018 4757 4904 4757 4832 0 +79.60(+1.67%)
Nov 29, 2018 4741 4840 4709 4753 0 +25.68(+0.54%)
Nov 28, 2018 4766 4767 4433 4727 0 -47.50(-0.99%)
Nov 27, 2018 4849 4975 4771 4774 0 -110.41(-2.26%)
Nov 26, 2018 4861 4948 4845 4885 0 +70.61(+1.47%)
Nov 23, 2018 4826 4891 4798 4814 0 -47.50(-0.98%)
Nov 21, 2018 4862 4862 4862 4862 0 +73.17(+1.53%)
Nov 20, 2018 4809 4863 4726 4789 0 -116.82(-2.38%)
Nov 19, 2018 4943 4956 4878 4905 0 -37.23(-0.75%)
Nov 16, 2018 4963 4963 4859 4943 0 -79.60(-1.58%)
Nov 15, 2018 4964 5056 4837 5022 0 +42.37(+0.85%)
Nov 14, 2018 5081 5214 4945 4980 0 -41.09(-0.82%)
Nov 13, 2018 5142 5160 5003 5021 0 -100.13(-1.96%)
Nov 12, 2018 5063 5183 5052 5121 0 +70.61(+1.40%)
Nov 09, 2018 5116 5197 5040 5051 0 -128.38(-2.48%)
Nov 08, 2018 5057 5244 4922 5179 0 +147.63(+2.93%)
Nov 07, 2018 5206 5271 4902 5031 0 -206.69(-3.95%)
Nov 06, 2018 5194 5257 5120 5238 0 +1.28(+0.02%)
Nov 05, 2018 5135 5283 5072 5237 0 +74.46(+1.44%)
Nov 02, 2018 5187 5208 5072 5162 0 +15.41(+0.30%)
Nov 01, 2018 4943 5147 4927 5147 0 +202.84(+4.10%)
Oct 31, 2018 5241 5248 4931 4944 0 -233.65(-4.51%)
Oct 30, 2018 4980 5181 4980 5178 0 +214.40(+4.32%)
Oct 29, 2018 4945 5072 4929 4963 0 +78.31(+1.60%)
Oct 26, 2018 4819 4927 4819 4885 0 +152.78(+3.23%)
Oct 24, 2018 4848 4923 4726 4732 0 -105.27(-2.18%)
Oct 23, 2018 4786 4881 4686 4837 0 -3.86(-0.08%)
Oct 22, 2018 4776 4867 4745 4841 0 +83.45(+1.75%)
Oct 19, 2018 4849 4877 4754 4758 0 -82.16(-1.70%)
Oct 18, 2018 5026 5048 4822 4840 0 -196.43(-3.90%)
Oct 17, 2018 5051 5080 4972 5036 0 -48.78(-0.96%)
Oct 16, 2018 5024 5111 4962 5085 0 +80.88(+1.62%)
Oct 15, 2018 4943 5044 4907 5004 0 +98.85(+2.02%)
Oct 12, 2018 4964 4964 4841 4905 0 +11.56(+0.24%)
Oct 11, 2018 4956 5092 4885 4894 0 -65.48(-1.32%)
Oct 10, 2018 5178 5185 4901 4959 0 -228.52(-4.40%)
Oct 09, 2018 5199 5243 5111 5188 0 +1.29(+0.02%)
Oct 08, 2018 5321 5341 5143 5187 0 +139.93(+2.77%)
Oct 05, 2018 5003 5052 4950 5047 0 +60.34(+1.21%)
Oct 04, 2018 4989 4998 4916 4986 0 -2.56(-0.05%)
Oct 03, 2018 5000 5058 4961 4989 0 -2.57(-0.05%)
Oct 02, 2018 5092 5104 4963 4991 0 -109.13(-2.14%)
Oct 01, 2018 5396 5396 5090 5101 0 -278.58(-5.18%)
Sep 28, 2018 5328 5437 5321 5379 0 +44.93(+0.84%)
Sep 27, 2018 5232 5411 5180 5334 0 +96.29(+1.84%)
Sep 26, 2018 5187 5309 5187 5238 0 +51.35(+0.99%)
Sep 25, 2018 5142 5199 5116 5187 0 +44.93(+0.87%)
Sep 24, 2018 5193 5193 5071 5142 0 -64.19(-1.23%)
Sep 21, 2018 5251 5353 5199 5206 0 -38.51(-0.73%)
Sep 20, 2018 5212 5257 5103 5244 0 +64.19(+1.24%)
Sep 19, 2018 5296 5334 5148 5180 0 -121.96(-2.30%)
Sep 18, 2018 5321 5366 5289 5302 0 -32.10(-0.60%)
Sep 17, 2018 5469 5495 5302 5334 0 -134.80(-2.46%)
Sep 14, 2018 5591 5623 5431 5469 0 -115.54(-2.07%)
Sep 13, 2018 5514 5610 5508 5585 0 +96.28(+1.75%)
Sep 12, 2018 5681 5687 5475 5488 0 -205.41(-3.61%)
Sep 11, 2018 5777 5822 5681 5694 0 -121.96(-2.10%)
Sep 10, 2018 5694 5848 5687 5816 0 +121.96(+2.14%)
Sep 07, 2018 5565 5796 5546 5694 0 +109.13(+1.95%)
Sep 06, 2018 5527 5636 5527 5585 0 +51.35(+0.93%)
Sep 05, 2018 5501 5591 5421 5533 0 +154.06(+2.86%)
Sep 04, 2018 5443 5514 5302 5379 0 -89.87(-1.64%)
Aug 31, 2018 5469 5469 5469 5469 0 +38.52(+0.71%)
Aug 30, 2018 5418 5546 5353 5431 0 +64.19(+1.20%)
Aug 29, 2018 6220 6284 5171 5366 0 -975.70(-15.38%)
Aug 28, 2018 6194 6391 6175 6342 0 +211.83(+3.46%)
Aug 27, 2018 6567 6567 6015 6130 0 -410.82(-6.28%)
Aug 24, 2018 6580 6618 6470 6541 0 -38.51(-0.59%)
Aug 23, 2018 6612 6683 6567 6580 0 +25.67(+0.39%)
Aug 22, 2018 6310 6689 6226 6554 0 +224.67(+3.55%)
Aug 21, 2018 6406 6458 6300 6329 0 -38.52(-0.60%)
Aug 20, 2018 6406 6413 6310 6368 0 +0.00(+0.00%)
Aug 17, 2018 6381 6438 6329 6368 0 -19.25(-0.30%)
Aug 16, 2018 6490 6490 6162 6387 0 -44.94(-0.70%)
Aug 15, 2018 6599 6599 6374 6432 0 -192.57(-2.91%)
Aug 14, 2018 6528 6662 6490 6624 0 +134.80(+2.08%)
Aug 13, 2018 6547 6547 6425 6490 0 -25.67(-0.39%)
Aug 10, 2018 6535 6615 6499 6515 0 -38.52(-0.59%)
Aug 09, 2018 6438 6612 6438 6554 0 +121.96(+1.90%)
Aug 08, 2018 6458 6535 6348 6432 0 -6.42(-0.10%)
Aug 07, 2018 6451 6502 6387 6438 0 +6.42(+0.10%)
Aug 06, 2018 6381 6458 6323 6432 0 +57.78(+0.91%)
Aug 03, 2018 6413 6470 6342 6374 0 -12.84(-0.20%)
Aug 02, 2018 6252 6413 6239 6387 0 +121.96(+1.95%)
Aug 01, 2018 6400 6400 6175 6265 0 -128.38(-2.01%)
Jul 31, 2018 6278 6400 6239 6393 0 +173.32(+2.79%)
Jul 30, 2018 6265 6323 6157 6220 0 -44.89(-0.72%)
Jul 27, 2018 6483 6521 6220 6265 0 -192.38(-2.98%)
Jul 26, 2018 6400 6502 6374 6457 0 +44.89(+0.70%)
Jul 25, 2018 6291 6476 6291 6412 0 +121.84(+1.94%)
Jul 24, 2018 6342 6380 6254 6291 0 -12.83(-0.20%)
Jul 23, 2018 6297 6348 6105 6303 0 +6.42(+0.10%)
Jul 20, 2018 6323 6393 6291 6297 0 -44.89(-0.71%)
Jul 19, 2018 6252 6419 6207 6342 0 +44.89(+0.71%)
Jul 18, 2018 6310 6348 6201 6297 0 +0.00(+0.00%)
Jul 17, 2018 6079 6310 6015 6297 0 +224.44(+3.70%)
Jul 16, 2018 6008 6124 5983 6073 0 +64.12(+1.07%)
Jul 13, 2018 6021 6098 5989 6008 0 -32.06(-0.53%)
Jul 12, 2018 6085 6092 5899 6040 0 -44.89(-0.74%)
Jul 11, 2018 6316 6342 6053 6085 0 -269.33(-4.24%)
Jul 10, 2018 6310 6355 6284 6355 0 +51.30(+0.81%)
Jul 09, 2018 6323 6355 6207 6303 0 -19.23(-0.30%)
Jul 06, 2018 6291 6400 6291 6323 0 +25.65(+0.41%)
Jul 05, 2018 6265 6310 6130 6297 0 +57.71(+0.92%)
Jul 03, 2018 6239 6239 6239 6239 0 -64.13(-1.02%)
Jul 02, 2018 6188 6310 6162 6303 0 +102.60(+1.65%)
Jun 29, 2018 6297 6361 6175 6201 0 -83.36(-1.33%)
Jun 28, 2018 6175 6297 6169 6284 0 +115.43(+1.87%)
Jun 27, 2018 6342 6361 6162 6169 0 -173.14(-2.73%)
Jun 26, 2018 6188 6380 6188 6342 0 +147.49(+2.38%)
Jun 25, 2018 6182 6329 6111 6194 0 -44.89(-0.72%)
Jun 22, 2018 6335 6342 6130 6239 0 -38.48(-0.61%)
Jun 21, 2018 6310 6323 6188 6278 0 -12.82(-0.20%)
Jun 20, 2018 6323 6406 6239 6291 0 -19.24(-0.30%)
Jun 19, 2018 6259 6368 6240 6310 0 -12.82(-0.20%)
Jun 18, 2018 6291 6368 6226 6323 0 -6.42(-0.10%)
Jun 15, 2018 6329 6374 6246 6329 0 +83.37(+1.33%)
Jun 14, 2018 6271 6361 6207 6246 0 +0.00(+0.00%)
Jun 13, 2018 6297 6393 6214 6246 0 -218.03(-3.37%)
Jun 12, 2018 6278 6521 6207 6464 0 -173.14(-2.61%)
Jun 11, 2018 6733 6772 6637 6637 0 -64.13(-0.96%)
Jun 08, 2018 6746 6752 6566 6701 0 -70.54(-1.04%)
Jun 07, 2018 6868 6897 6733 6772 0 -38.47(-0.56%)
Jun 06, 2018 6739 6868 6624 6810 0 +141.07(+2.12%)
Jun 05, 2018 6720 6754 6464 6669 0 -44.88(-0.67%)
Jun 04, 2018 6432 6759 6432 6714 0 +282.15(+4.39%)
Jun 01, 2018 6214 6515 6079 6432 0 +128.25(+2.03%)
May 31, 2018 6329 6380 6278 6303 0 -12.82(-0.20%)
May 30, 2018 5912 6400 5867 6316 0 +897.76(+16.57%)
May 29, 2018 5188 5431 5188 5418 0 +185.97(+3.55%)
May 25, 2018 5233 5233 5233 5233 0 -38.48(-0.73%)
May 24, 2018 5072 5290 5072 5271 0 +198.79(+3.92%)
May 23, 2018 5059 5168 5027 5072 0 -38.47(-0.75%)
May 22, 2018 5277 5277 5098 5111 0 -147.49(-2.80%)
May 21, 2018 5258 5277 5242 5258 0 +19.23(+0.37%)
May 18, 2018 5239 5271 5085 5239 0 +19.24(+0.37%)
May 17, 2018 5143 5239 5143 5220 0 +76.95(+1.50%)
May 16, 2018 5098 5151 5053 5143 0 +70.54(+1.39%)
May 15, 2018 5053 5117 5021 5072 0 +12.83(+0.25%)
May 14, 2018 5079 5124 5056 5059 0 -12.83(-0.25%)
May 11, 2018 5104 5162 5069 5072 0 -38.47(-0.75%)
May 10, 2018 5066 5136 5014 5111 0 +44.88(+0.89%)
May 09, 2018 5047 5098 4989 5066 0 +25.65(+0.51%)
May 08, 2018 4989 5047 4950 5040 0 +38.48(+0.77%)
May 07, 2018 4963 5014 4893 5002 0 +57.71(+1.17%)
May 04, 2018 4880 4966 4861 4944 0 +32.07(+0.65%)
May 03, 2018 4925 4957 4866 4912 0 -32.07(-0.65%)
May 02, 2018 4957 5014 4918 4944 0 -12.82(-0.26%)
May 01, 2018 5034 5034 4861 4957 0 -109.02(-2.15%)
Apr 30, 2018 5143 5175 5066 5066 0 -57.71(-1.13%)
Apr 27, 2018 5162 5213 5111 5124 0 -19.24(-0.37%)
Apr 26, 2018 5111 5188 5053 5143 0 +44.89(+0.88%)
Apr 25, 2018 4905 5136 4893 5098 0 +179.55(+3.65%)
Apr 24, 2018 4989 5008 4889 4918 0 -44.88(-0.90%)
Apr 23, 2018 5002 5047 4957 4963 0 -32.07(-0.64%)
Apr 20, 2018 5021 5034 4976 4995 0 -44.89(-0.89%)
Apr 19, 2018 5066 5091 4963 5040 0 -44.88(-0.88%)
Apr 18, 2018 5130 5168 5072 5085 0 -25.65(-0.50%)
Apr 17, 2018 5175 5175 5069 5111 0 -19.24(-0.38%)
Apr 16, 2018 5111 5143 5066 5130 0 +70.54(+1.39%)
Apr 13, 2018 5117 5143 5047 5059 0 -25.65(-0.50%)
Apr 12, 2018 5040 5120 4995 5085 0 +76.95(+1.54%)
Apr 11, 2018 5002 5040 4970 5008 0 +0.00(+0.00%)
Apr 10, 2018 4957 5008 4905 5008 0 +102.60(+2.09%)
Apr 09, 2018 5002 5034 4899 4905 0 -44.89(-0.91%)
Apr 06, 2018 5002 5059 4868 4950 0 -70.54(-1.40%)
Apr 05, 2018 4873 5079 4873 5021 0 +141.08(+2.89%)
Apr 04, 2018 4796 4931 4784 4880 0 +57.71(+1.20%)
Apr 03, 2018 4944 4944 4630 4822 0 -121.84(-2.46%)
Apr 02, 2018 4925 4963 4790 4944 0 +12.83(+0.26%)
Mar 29, 2018 4931 4931 4931 4931 0 +666.91(+15.64%)
Mar 28, 2018 4187 4264 4097 4264 0 +76.95(+1.84%)
Mar 27, 2018 4219 4303 4174 4187 0 -19.24(-0.46%)
Mar 26, 2018 4168 4226 4104 4206 0 +102.60(+2.50%)
Mar 23, 2018 4168 4206 4097 4104 0 -38.47(-0.93%)
Mar 22, 2018 4072 4194 4072 4142 0 +25.65(+0.62%)
Mar 21, 2018 4091 4155 4091 4117 0 +32.06(+0.78%)
Mar 20, 2018 4123 4123 4078 4085 0 -38.47(-0.93%)
Mar 19, 2018 4117 4155 4015 4123 0 -6.42(-0.16%)
Mar 16, 2018 4091 4168 4053 4130 0 +25.65(+0.63%)
Mar 15, 2018 4110 4123 4033 4104 0 -6.41(-0.16%)
Mar 14, 2018 4104 4130 4085 4110 0 +6.41(+0.16%)
Mar 13, 2018 4091 4142 4085 4104 0 +25.65(+0.63%)
Mar 12, 2018 4065 4136 4040 4078 0 +12.83(+0.32%)
Mar 09, 2018 4085 4085 4014 4065 0 +0.00(+0.00%)
Mar 08, 2018 4059 4072 3988 4065 0 +6.41(+0.16%)
Mar 07, 2018 4059 4104 4059 4059 0 -19.24(-0.47%)
Mar 06, 2018 4065 4097 3976 4078 0 +32.07(+0.79%)
Mar 05, 2018 4046 4091 3976 4046 0 -44.89(-1.10%)
Mar 02, 2018 3894 4097 3802 4091 0 +173.14(+4.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.